89,670€
-0,03%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 91,55 | 91,69 | 89,46 | 89,82 | 0,13% | - |
| 11.03.2025 | 91,64 | 92,08 | 88,95 | 89,70 | -2,17% | - |
| 10.03.2025 | 93,81 | 95,33 | 91,12 | 91,69 | -2,21% | - |
| 07.03.2025 | 93,45 | 94,70 | 91,93 | 93,76 | 0,36% | - |
| 06.03.2025 | 92,98 | 94,44 | 90,69 | 93,42 | 0,27% | - |
| 05.03.2025 | 92,11 | 93,67 | 91,00 | 93,17 | 0,66% | - |
| 04.03.2025 | 97,43 | 97,65 | 92,22 | 92,56 | -5,34% | - |
| 03.03.2025 | 99,91 | 101,20 | 96,76 | 97,78 | -1,96% | - |
| 28.02.2025 | 98,60 | 100,11 | 98,15 | 99,73 | 1,12% | - |
| 27.02.2025 | 99,26 | 100,35 | 97,90 | 98,63 | -0,58% | - |
| 26.02.2025 | 101,23 | 102,75 | 98,72 | 99,21 | -2,04% | - |
| 25.02.2025 | 99,07 | 103,20 | 98,39 | 101,28 | 1,80% | - |
| 24.02.2025 | 102,13 | 102,83 | 97,94 | 99,48 | -2,80% | - |
| 21.02.2025 | 110,93 | 114,93 | 99,06 | 102,35 | -7,58% | - |
| 20.02.2025 | 112,40 | 113,30 | 110,63 | 110,75 | -2,55% | - |
| 19.02.2025 | 116,13 | 116,85 | 112,63 | 113,65 | -2,19% | - |
| 18.02.2025 | 115,90 | 116,68 | 114,68 | 116,20 | -0,15% | - |
| 17.02.2025 | 115,95 | 116,48 | 115,95 | 116,38 | 0,15% | - |
| 14.02.2025 | 119,60 | 119,60 | 114,73 | 116,20 | 0,74% | - |
| 13.02.2025 | 119,05 | 119,05 | 113,73 | 115,35 | 0,79% | - |
| 12.02.2025 | 119,03 | 119,05 | 113,63 | 114,45 | -3,78% | - |
| 11.02.2025 | 119,70 | 120,25 | 118,23 | 118,95 | -0,56% | - |
| 10.02.2025 | 117,75 | 120,63 | 117,75 | 119,63 | 0,36% | - |
| 07.02.2025 | 120,60 | 120,88 | 117,60 | 119,20 | -0,89% | - |
| 06.02.2025 | 119,93 | 121,93 | 119,75 | 120,28 | 0,40% | - |
| 05.02.2025 | 120,98 | 121,50 | 119,28 | 119,80 | -1,01% | - |
| 04.02.2025 | 121,58 | 121,95 | 120,30 | 121,03 | -0,55% | - |
| 03.02.2025 | 120,68 | 122,65 | 119,93 | 121,70 | -0,10% | - |
| 31.01.2025 | 123,83 | 124,58 | 120,90 | 121,83 | -1,38% | - |
| 30.01.2025 | 121,23 | 124,13 | 120,60 | 123,53 | 1,56% | - |
| 29.01.2025 | 122,38 | 123,48 | 120,78 | 121,63 | -0,25% | - |
| 28.01.2025 | 122,18 | 123,10 | 121,23 | 121,93 | -0,23% | - |
| 27.01.2025 | 121,05 | 123,55 | 119,73 | 122,20 | 0,68% | - |
| 24.01.2025 | 123,33 | 123,55 | 120,70 | 121,38 | -1,36% | - |
| 23.01.2025 | 122,90 | 123,98 | 121,63 | 123,05 | 0,02% | - |
| 22.01.2025 | 124,55 | 125,05 | 122,63 | 123,03 | -0,95% | - |
| 21.01.2025 | 123,30 | 126,18 | 123,30 | 124,20 | 0,71% | - |
| 20.01.2025 | 124,20 | 124,30 | 123,18 | 123,33 | -1,06% | - |
| 17.01.2025 | 124,70 | 126,78 | 124,20 | 124,65 | -0,06% | - |
| 16.01.2025 | 123,60 | 125,13 | 122,78 | 124,73 | 0,87% | - |
| 15.01.2025 | 119,93 | 124,40 | 119,93 | 123,65 | 3,21% | - |
| 14.01.2025 | 117,78 | 120,15 | 117,55 | 119,80 | 1,81% | - |
| 13.01.2025 | 113,15 | 118,05 | 112,90 | 117,68 | 4,16% | - |
| 10.01.2025 | 113,80 | 114,65 | 111,33 | 112,98 | -0,75% | - |
| 09.01.2025 | 113,78 | 114,08 | 113,60 | 113,83 | 0,02% | - |
| 08.01.2025 | 114,33 | 115,10 | 112,83 | 113,80 | -0,35% | - |
| 07.01.2025 | 115,73 | 116,48 | 112,95 | 114,20 | -1,38% | 55,00 |
| 06.01.2025 | 114,03 | 117,60 | 114,03 | 115,80 | 0,63% | - |
| 03.01.2025 | 114,20 | 115,75 | 112,10 | 115,08 | 0,90% | - |
| 02.01.2025 | 115,40 | 117,03 | 113,35 | 114,05 | -0,41% | - |
| 30.12.2024 | 115,73 | 115,73 | 114,45 | 114,53 | -0,78% | - |
| 27.12.2024 | 117,48 | 118,45 | 115,43 | 115,43 | -1,72% | - |
| 23.12.2024 | 117,75 | 118,70 | 116,90 | 117,45 | 0,04% | - |
| 20.12.2024 | 118,70 | 119,95 | 116,40 | 117,40 | -0,70% | - |
| 19.12.2024 | 122,33 | 123,63 | 118,05 | 118,23 | -3,27% | - |
| 18.12.2024 | 126,90 | 129,08 | 121,10 | 122,23 | -3,68% | - |
| 17.12.2024 | 129,70 | 130,18 | 126,85 | 126,90 | -1,93% | - |
| 16.12.2024 | 129,73 | 131,52 | 128,77 | 129,40 | -0,37% | - |
| 13.12.2024 | 133,27 | 134,60 | 129,40 | 129,88 | -2,92% | - |
| 12.12.2024 | 135,75 | 137,00 | 132,80 | 133,77 | -1,80% | - |
| 11.12.2024 | 135,30 | 140,33 | 135,20 | 136,23 | 0,72% | - |
| 10.12.2024 | 137,60 | 138,75 | 133,95 | 135,25 | -1,71% | 76,00 |
| 09.12.2024 | 137,45 | 139,25 | 137,13 | 137,60 | -0,40% | - |
| 06.12.2024 | 136,45 | 140,02 | 136,02 | 138,15 | 1,25% | - |
| 05.12.2024 | 140,30 | 140,30 | 135,52 | 136,45 | -2,71% | - |
| 04.12.2024 | 139,33 | 140,60 | 137,48 | 140,25 | 0,74% | - |
| 03.12.2024 | 140,55 | 142,98 | 137,88 | 139,23 | -0,96% | - |
| 02.12.2024 | 139,73 | 141,40 | 138,60 | 140,58 | 0,77% | - |
| 29.11.2024 | 139,08 | 144,23 | 138,10 | 139,50 | 0,31% | - |
| 28.11.2024 | 138,55 | 139,18 | 138,55 | 139,08 | 0,38% | - |
| 27.11.2024 | 141,50 | 142,30 | 137,58 | 138,55 | -2,15% | - |
| 26.11.2024 | 145,30 | 145,73 | 140,20 | 141,60 | -3,06% | - |
| 25.11.2024 | 138,02 | 147,88 | 137,65 | 146,08 | 5,68% | 200,00 |
| 22.11.2024 | 133,05 | 138,90 | 133,05 | 138,23 | 3,37% | - |
| 21.11.2024 | 130,30 | 135,15 | 130,08 | 133,73 | 2,55% | - |
| 20.11.2024 | 130,40 | 131,80 | 129,48 | 130,40 | -0,02% | - |
| 19.11.2024 | 133,52 | 134,08 | 129,98 | 130,43 | -2,58% | - |
| 18.11.2024 | 132,95 | 134,18 | 131,68 | 133,88 | 0,68% | - |
| 15.11.2024 | 133,30 | 136,02 | 132,08 | 132,98 | -0,37% | - |
| 14.11.2024 | 134,93 | 137,20 | 131,83 | 133,48 | -0,93% | - |
| 13.11.2024 | 132,83 | 137,40 | 132,25 | 134,73 | 1,53% | - |
| 12.11.2024 | 134,33 | 136,38 | 132,63 | 132,70 | -1,21% | - |
| 11.11.2024 | 132,77 | 136,35 | 132,77 | 134,33 | 1,19% | - |
| 08.11.2024 | 130,40 | 133,55 | 129,45 | 132,75 | 1,45% | - |
| 07.11.2024 | 132,13 | 132,73 | 129,43 | 130,85 | -0,61% | - |
| 06.11.2024 | 128,70 | 138,88 | 128,45 | 131,65 | 3,91% | 50,00 |
| 05.11.2024 | 123,45 | 127,43 | 115,55 | 126,70 | 5,63% | - |
| 04.11.2024 | 123,38 | 125,28 | 119,93 | 119,95 | -3,15% | - |
| 01.11.2024 | 122,25 | 126,23 | 122,25 | 123,85 | 0,90% | - |
| 31.10.2024 | 123,80 | 125,70 | 122,18 | 122,75 | -1,05% | - |
| 30.10.2024 | 121,73 | 126,80 | 120,35 | 124,05 | 1,78% | - |
| 29.10.2024 | 128,20 | 128,25 | 120,40 | 121,88 | -4,86% | - |
| 28.10.2024 | 125,40 | 128,27 | 125,38 | 128,10 | 2,03% | - |
| 25.10.2024 | 126,50 | 128,95 | 125,30 | 125,55 | -0,61% | - |
| 24.10.2024 | 124,20 | 126,50 | 123,68 | 126,33 | 2,04% | - |
| 23.10.2024 | 123,75 | 125,43 | 122,50 | 123,80 | -0,08% | - |
| 22.10.2024 | 127,43 | 127,43 | 123,75 | 123,90 | -2,94% | - |
| 21.10.2024 | 131,60 | 131,75 | 127,43 | 127,65 | -2,22% | - |
| 18.10.2024 | 131,30 | 132,15 | 130,02 | 130,55 | -0,61% | - |
| 17.10.2024 | 135,35 | 136,50 | 130,77 | 131,35 | -2,81% | 60,00 |